1,015
+14 (+1.40%)
株価：2025/08/01 15:30
15分ディレイ
グローバルＸ Ｓ＆Ｐ５００・カバード・コール ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,016 | 1,020 | 1,015 | 1,015 | +14 | +1.4% | 62,945 |
| 2025/07/31 | 1,008 | 1,009 | 1,001 | 1,001 | -1 | -0.1% | 140,678 |
| 2025/07/30 | 1,004 | 1,005 | 1,000 | 1,002 | -1 | -0.1% | 48,296 |
| 2025/07/29 | 1,004 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 32,528 |
| 2025/07/28 | 998 | 1,003 | 997 | 1,003 | +12 | +1.2% | 52,200 |
| 2025/07/25 | 991 | 996 | 991 | 991 | +4 | +0.4% | 85,648 |
| 2025/07/24 | 990 | 990 | 985 | 987 | -2 | -0.2% | 134,480 |
| 2025/07/23 | 989 | 991 | 983 | 989 | -3 | -0.3% | 107,314 |
| 2025/07/22 | 992 | 994 | 991 | 992 | -12 | -1.2% | 110,558 |
| 2025/07/18 | 1,003 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 50,336 |
| 2025/07/17 | 999 | 1,002 | 998 | 1,002 | ±0 | ±0% | 51,129 |
| 2025/07/16 | 998 | 1,004 | 998 | 1,002 | +7 | +0.7% | 56,608 |
| 2025/07/15 | 995 | 996 | 993 | 995 | +4 | +0.4% | 17,439 |
| 2025/07/14 | 990 | 993 | 989 | 991 | +2 | +0.2% | 38,006 |
| 2025/07/11 | 985 | 991 | 984 | 989 | +5 | +0.5% | 21,760 |
| 2025/07/10 | 984 | 986 | 981 | 984 | -4 | -0.4% | 65,049 |
| 2025/07/09 | 988 | 990 | 986 | 988 | -5 | -0.5% | 81,735 |
| 2025/07/08 | 990 | 994 | 989 | 993 | +8 | +0.8% | 94,086 |
| 2025/07/07 | 982 | 985 | 978 | 985 | +5 | +0.5% | 135,036 |
| 2025/07/04 | 980 | 982 | 978 | 980 | +4 | +0.4% | 44,532 |
| 2025/07/03 | 973 | 976 | 972 | 976 | +1 | +0.1% | 46,474 |
| 2025/07/02 | 971 | 975 | 971 | 975 | +1 | +0.1% | 19,586 |
| 2025/07/01 | 974 | 975 | 971 | 974 | ±0 | ±0% | 33,148 |
| 2025/06/30 | 979 | 979 | 973 | 974 | -1 | -0.1% | 61,079 |
| 2025/06/27 | 976 | 979 | 974 | 975 | -1 | -0.1% | 37,715 |
| 2025/06/26 | 978 | 979 | 974 | 976 | -2 | -0.2% | 41,027 |
| 2025/06/25 | 978 | 978 | 973 | 978 | ±0 | ±0% | 35,383 |
| 2025/06/24 | 985 | 985 | 977 | 978 | -4 | -0.4% | 47,708 |
| 2025/06/23 | 975 | 982 | 974 | 982 | +8 | +0.8% | 72,016 |
| 2025/06/20 | 973 | 975 | 971 | 974 | +2 | +0.2% | 43,195 |
| 2025/06/19 | 971 | 973 | 969 | 972 | +1 | +0.1% | 22,740 |
| 2025/06/18 | 971 | 972 | 968 | 971 | +1 | +0.1% | 89,875 |
| 2025/06/17 | 966 | 971 | 966 | 970 | +6 | +0.6% | 65,822 |
| 2025/06/16 | 964 | 965 | 961 | 964 | +5 | +0.5% | 15,539 |
| 2025/06/13 | 957 | 959 | 953 | 959 | -2 | -0.2% | 55,294 |
| 2025/06/12 | 966 | 966 | 960 | 961 | -5 | -0.5% | 30,158 |
| 2025/06/11 | 970 | 970 | 966 | 966 | ±0 | ±0% | 18,583 |
| 2025/06/10 | 966 | 971 | 964 | 966 | +3 | +0.3% | 26,275 |
| 2025/06/09 | 966 | 968 | 962 | 963 | -3 | -0.3% | 34,361 |
| 2025/06/06 | 960 | 966 | 959 | 966 | +7 | +0.7% | 26,502 |
| 2025/06/05 | 956 | 960 | 955 | 959 | -9 | -0.9% | 26,586 |
| 2025/06/04 | 964 | 968 | 961 | 968 | +15 | +1.6% | 37,849 |
| 2025/06/03 | 952 | 955 | 951 | 953 | -1 | -0.1% | 17,623 |
| 2025/06/02 | 957 | 957 | 950 | 954 | -3 | -0.3% | 49,339 |
| 2025/05/30 | 957 | 959 | 954 | 957 | -13 | -1.3% | 72,928 |
| 2025/05/29 | 970 | 974 | 968 | 970 | +10 | +1% | 68,920 |
| 2025/05/28 | 958 | 963 | 935 | 960 | +14 | +1.5% | 134,116 |
| 2025/05/27 | 944 | 946 | 938 | 946 | +1 | +0.1% | 28,503 |
| 2025/05/26 | 943 | 947 | 940 | 945 | ±0 | ±0% | 27,848 |
| 2025/05/23 | 949 | 951 | 945 | 945 | +2 | +0.2% | 19,795 |
1～
50
件表示中 / 671件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
